Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

75.29 +2.09 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.99 62.46 61.56 62.19 1,029,300 +0.36(+0.58%)
Mar 28, 2019 61.41 62.09 61.04 61.83 394,820 +0.57(+0.93%)
Mar 27, 2019 61.34 61.71 60.89 61.26 646,670 -0.10(-0.16%)
Mar 26, 2019 61.00 61.87 60.66 61.36 477,661 +0.32(+0.52%)
Mar 25, 2019 60.46 61.35 60.05 61.04 651,300 +0.44(+0.73%)
Mar 22, 2019 60.66 61.20 60.37 60.60 601,800 -0.39(-0.64%)
Mar 21, 2019 60.03 61.62 60.03 60.99 540,902 +0.93(+1.55%)
Mar 20, 2019 60.90 61.34 59.48 60.06 696,087 -0.41(-0.68%)
Mar 19, 2019 60.93 61.37 60.06 60.47 763,338 -0.34(-0.56%)
Mar 18, 2019 59.87 61.07 59.65 60.81 927,595 +1.10(+1.84%)
Mar 15, 2019 59.12 60.33 58.83 59.71 1,490,900 +0.56(+0.95%)
Mar 14, 2019 59.74 59.96 58.96 59.15 1,187,609 -0.58(-0.97%)
Mar 13, 2019 59.98 60.23 59.58 59.73 679,054 -0.02(-0.03%)
Mar 12, 2019 59.53 60.19 59.53 59.75 749,520 +0.04(+0.07%)
Mar 11, 2019 59.89 60.44 59.34 59.71 962,999 -0.10(-0.17%)
Mar 08, 2019 60.34 60.66 59.62 59.81 623,000 -0.63(-1.04%)
Mar 07, 2019 60.66 60.66 59.80 60.44 624,945 -0.46(-0.76%)
Mar 06, 2019 62.16 62.35 60.74 60.90 645,523 -1.11(-1.79%)
Mar 05, 2019 62.20 62.28 61.75 62.01 792,831 -0.14(-0.23%)
Mar 04, 2019 63.17 63.60 61.97 62.15 566,759 -0.93(-1.47%)
Mar 01, 2019 63.68 63.68 62.66 63.08 735,300 -0.23(-0.36%)
Feb 28, 2019 63.03 63.84 62.62 63.31 913,516 +0.20(+0.32%)
Feb 27, 2019 63.24 64.39 62.76 63.11 1,081,960 -0.46(-0.72%)
Feb 26, 2019 62.52 63.65 61.89 63.57 1,174,806 +1.05(+1.68%)
Feb 25, 2019 62.87 62.95 61.93 62.52 1,238,256 -0.13(-0.21%)
Feb 22, 2019 63.46 63.74 62.00 62.65 1,093,200 -0.92(-1.45%)
Feb 21, 2019 62.56 65.00 62.56 63.57 1,163,912 +0.81(+1.29%)
Feb 20, 2019 65.62 66.69 62.47 62.76 2,241,581 -2.80(-4.27%)
Feb 19, 2019 65.15 65.68 64.72 65.56 1,504,006 -0.02(-0.03%)
Feb 15, 2019 65.61 66.29 65.27 65.58 940,500 +0.05(+0.08%)
Feb 14, 2019 64.10 65.75 63.29 65.53 848,166 +0.92(+1.42%)
Feb 13, 2019 64.82 64.94 63.95 64.61 530,775 +0.17(+0.26%)
Feb 12, 2019 64.09 65.25 63.99 64.44 571,516 +0.44(+0.69%)
Feb 11, 2019 62.89 64.20 62.89 64.00 880,782 +1.12(+1.78%)
Feb 08, 2019 63.15 63.66 62.77 62.88 482,400 -0.45(-0.71%)
Feb 07, 2019 62.95 64.12 62.88 63.33 631,538 +0.08(+0.13%)
Feb 06, 2019 62.75 63.39 62.49 63.25 591,430 +0.56(+0.89%)
Feb 05, 2019 61.93 63.03 61.80 62.69 727,253 +0.90(+1.46%)
Feb 04, 2019 60.83 61.88 60.51 61.79 671,961 +1.01(+1.66%)
Feb 01, 2019 60.79 61.27 60.53 60.78 831,800 -0.06(-0.10%)
Jan 31, 2019 61.87 61.90 60.56 60.84 976,743 -0.89(-1.44%)
Jan 30, 2019 62.13 62.74 60.94 61.73 751,941 -0.33(-0.53%)
Jan 29, 2019 63.19 63.19 60.56 62.06 1,033,813 -1.12(-1.77%)
Jan 28, 2019 62.57 63.78 62.23 63.18 851,110 +0.40(+0.64%)
Jan 25, 2019 65.04 65.08 62.23 62.78 1,082,600 -1.66(-2.58%)
Jan 24, 2019 65.17 65.43 64.27 64.44 657,670 -0.58(-0.89%)
Jan 23, 2019 65.09 66.24 64.66 65.02 692,351 -0.98(-1.48%)
Jan 22, 2019 66.84 67.67 65.78 66.00 583,129 -1.00(-1.49%)
Jan 18, 2019 66.87 67.19 66.48 67.00 700,200 +0.60(+0.90%)
Jan 17, 2019 65.77 66.88 65.32 66.40 679,628 +0.70(+1.07%)
Jan 16, 2019 66.00 66.62 65.21 65.70 837,453 -0.48(-0.73%)
Jan 15, 2019 66.11 66.52 65.41 66.18 704,929 +0.15(+0.23%)
Jan 14, 2019 66.78 67.28 65.93 66.03 1,271,667 -0.95(-1.42%)
Jan 11, 2019 65.52 67.10 65.25 66.98 1,318,000 +2.65(+4.12%)
Jan 10, 2019 63.02 64.60 62.70 64.33 587,545 +1.23(+1.95%)
Jan 09, 2019 64.15 64.28 62.58 63.10 773,758 -1.08(-1.68%)
Jan 08, 2019 61.60 64.39 61.60 64.18 928,601 +2.32(+3.75%)
Jan 07, 2019 59.85 62.20 59.46 61.86 693,960 +2.04(+3.41%)
Jan 04, 2019 58.74 60.38 58.68 59.82 504,200 +1.74(+3.00%)
Jan 03, 2019 58.63 59.23 57.90 58.08 508,374 -1.24(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.